Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 25, 2018 to Apr 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/04/2018 to 23/04/2018)
0.550 0.615 0.550 0.580 107,9000.580
Previous 2 weeks
(27/03/2018 to 09/04/2018)
0.580 0.630 0.550 0.580 746,0000.580
Previous 4 weeks
(27/02/2018 to 26/03/2018)
0.730 0.730 0.545 0.560 1,225,9000.560
Daily Historical Data
23/04/2018 - - - - 0-
20/04/2018 - - - - 0-
19/04/2018 - - - - 0-
18/04/2018 - - - - 0-
17/04/2018 0.580 0.590 0.580 0.580 12,0000.580
16/04/2018 0.585 0.600 0.585 0.600 16,0000.600
13/04/2018 - - - - 0-
12/04/2018 0.600 0.600 0.585 0.585 74,9000.585
11/04/2018 0.615 0.615 0.615 0.615 3,0000.615
10/04/2018 0.550 0.550 0.550 0.550 2,0000.550
09/04/2018 0.580 0.580 0.580 0.580 53,8000.580
06/04/2018 0.580 0.580 0.580 0.580 147,8000.580
05/04/2018 0.580 0.580 0.580 0.580 113,0000.580
04/04/2018 0.580 0.620 0.570 0.580 165,5000.580
03/04/2018 - - - - 0-
02/04/2018 0.620 0.620 0.620 0.620 2,0000.620
30/03/2018 0.580 0.630 0.580 0.620 24,3000.620
29/03/2018 0.580 0.580 0.580 0.580 28,5000.580
28/03/2018 0.580 0.630 0.575 0.630 81,1000.630
27/03/2018 0.580 0.580 0.580 0.580 22,1000.580
26/03/2018 0.560 0.560 0.560 0.560 17,9000.560
23/03/2018 0.570 0.600 0.555 0.555 10,6000.555
22/03/2018 0.595 0.595 0.570 0.595 23,2000.595
21/03/2018 0.600 0.630 0.555 0.570 29,3000.570
20/03/2018 0.595 0.595 0.550 0.550 9,1000.550
19/03/2018 0.555 0.555 0.555 0.555 50,0000.555
16/03/2018 0.555 0.555 0.555 0.555 72,5000.555
15/03/2018 0.550 0.550 0.550 0.550 25,0000.550
14/03/2018 - - - - 0-
13/03/2018 0.620 0.620 0.545 0.595 11,3000.595
12/03/2018 0.565 0.565 0.560 0.560 40,0000.560
09/03/2018 0.550 0.560 0.550 0.555 80,2000.555
08/03/2018 0.560 0.580 0.560 0.580 38,7000.580
07/03/2018 0.600 0.600 0.560 0.560 27,8000.560
06/03/2018 0.600 0.600 0.600 0.600 15,2000.600
05/03/2018 0.610 0.620 0.600 0.600 267,8000.600
02/03/2018 0.650 0.650 0.650 0.650 10,0000.650
01/03/2018 0.650 0.660 0.650 0.650 95,0000.650
28/02/2018 0.685 0.690 0.630 0.665 381,8000.665
27/02/2018 0.730 0.730 0.700 0.730 20,5000.730
26/02/2018 0.710 0.725 0.710 0.715 52,1000.715
23/02/2018 0.700 0.705 0.700 0.700 73,5000.700
22/02/2018 0.730 0.740 0.730 0.740 20,0000.740
21/02/2018 - - - - 0-
20/02/2018 - - - - 0-
19/02/2018 0.680 0.750 0.670 0.750 14,1000.750
15/02/2018 - - - - 0-
14/02/2018 0.680 0.680 0.680 0.680 17,0000.680
13/02/2018 - - - - 0-
12/02/2018 - - - - 0-
09/02/2018 0.675 0.685 0.675 0.680 47,0000.680
08/02/2018 - - - - 0-
07/02/2018 0.680 0.690 0.680 0.685 67,0000.685
06/02/2018 0.680 0.755 0.680 0.755 51,6000.755
05/02/2018 0.725 0.725 0.710 0.710 52,5000.710
02/02/2018 0.755 0.755 0.720 0.755 57,2000.755
30/01/2018 0.705 0.715 0.700 0.700 18,2000.700
29/01/2018 0.715 0.715 0.705 0.705 25,0000.705
26/01/2018 0.710 0.715 0.710 0.715 17,0000.715
25/01/2018 0.720 0.720 0.710 0.710 16,2000.710

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation